New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.47-0.88 (-1.29%)
At close: 04:00PM EDT
67.49 +0.02 (+0.03%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240726C000400002024-07-22 3:25PM EDT40.0027.550.000.000.00-100.00%
SE240726C000500002024-07-22 3:25PM EDT50.0017.550.000.000.00-200.00%
SE240726C000550002024-07-19 3:49PM EDT55.0013.470.000.000.00-200.00%
SE240726C000570002024-07-19 3:49PM EDT57.0011.450.000.000.00-200.00%
SE240726C000580002024-07-22 2:38PM EDT58.009.390.000.000.00-100.00%
SE240726C000590002024-07-22 2:38PM EDT59.008.670.000.000.00-100.00%
SE240726C000600002024-07-18 3:59PM EDT60.008.900.000.000.00-200.00%
SE240726C000630002024-07-17 12:34PM EDT63.006.000.000.000.00-600.00%
SE240726C000640002024-07-17 11:39AM EDT64.005.200.000.000.00-100.00%
SE240726C000660002024-07-22 1:54PM EDT66.002.250.000.000.00-2400.00%
SE240726C000670002024-07-22 3:50PM EDT67.001.500.000.000.00-4000.00%
SE240726C000680002024-07-22 3:52PM EDT68.001.040.000.000.00-5803.13%
SE240726C000690002024-07-22 3:59PM EDT69.000.570.000.000.00-13506.25%
SE240726C000700002024-07-22 3:20PM EDT70.000.320.000.000.00-216012.50%
SE240726C000710002024-07-22 3:59PM EDT71.000.190.000.000.00-141012.50%
SE240726C000720002024-07-22 3:54PM EDT72.000.090.000.000.00-191012.50%
SE240726C000730002024-07-22 3:22PM EDT73.000.050.000.000.00-23025.00%
SE240726C000740002024-07-22 3:00PM EDT74.000.040.000.000.00-76025.00%
SE240726C000750002024-07-22 2:04PM EDT75.000.040.000.000.00-5025.00%
SE240726C000760002024-07-22 10:44AM EDT76.000.060.000.000.00-2025.00%
SE240726C000770002024-07-22 1:55PM EDT77.000.020.000.000.00-11025.00%
SE240726C000780002024-07-19 1:05PM EDT78.000.050.000.000.00-3025.00%
SE240726C000790002024-07-18 10:43AM EDT79.000.040.000.000.00-13025.00%
SE240726C000800002024-07-22 11:19AM EDT80.000.010.000.000.00-7050.00%
SE240726C000810002024-07-22 10:47AM EDT81.000.010.000.000.00-4050.00%
SE240726C000820002024-07-22 10:22AM EDT82.000.010.000.000.00-1050.00%
SE240726C000830002024-07-16 3:02PM EDT83.000.050.000.000.00-5050.00%
SE240726C000840002024-07-16 1:16PM EDT84.000.030.000.000.00-14050.00%
SE240726C000850002024-07-09 11:10AM EDT85.000.150.000.000.00-24050.00%
SE240726C000860002024-07-22 9:48AM EDT86.000.010.000.000.00-2050.00%
SE240726C000870002024-07-09 11:11AM EDT87.000.080.000.000.00-16050.00%
SE240726C000880002024-07-22 9:35AM EDT88.000.010.000.000.00-1050.00%
SE240726C000900002024-07-19 2:16PM EDT90.000.010.000.000.00-140050.00%
SE240726C000950002024-07-19 10:27AM EDT95.000.010.000.000.00-1050.00%
SE240726C001000002024-07-17 3:43PM EDT100.000.010.000.000.00--050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240726P000500002024-07-19 1:09PM EDT50.000.030.000.000.00-2050.00%
SE240726P000550002024-06-28 1:55PM EDT55.000.670.000.000.00-3050.00%
SE240726P000600002024-07-19 3:25PM EDT60.000.030.000.000.00-4025.00%
SE240726P000610002024-07-22 10:18AM EDT61.000.080.000.000.00-1025.00%
SE240726P000620002024-07-22 3:33PM EDT62.000.060.000.000.00-49025.00%
SE240726P000630002024-07-22 3:55PM EDT63.000.110.000.000.00-139012.50%
SE240726P000640002024-07-22 2:29PM EDT64.000.220.000.000.00-214012.50%
SE240726P000650002024-07-22 2:00PM EDT65.000.360.000.000.00-24012.50%
SE240726P000660002024-07-22 3:58PM EDT66.000.550.000.000.00-8806.25%
SE240726P000670002024-07-22 3:58PM EDT67.000.900.000.000.00-17401.56%
SE240726P000680002024-07-22 3:41PM EDT68.001.410.000.000.00-4100.00%
SE240726P000690002024-07-22 3:46PM EDT69.001.900.000.000.00-2700.00%
SE240726P000700002024-07-22 2:09PM EDT70.002.700.000.000.00-1700.00%
SE240726P000710002024-07-22 3:50PM EDT71.003.520.000.000.00-1800.00%
SE240726P000720002024-07-19 3:27PM EDT72.003.820.000.000.00-1600.00%
SE240726P000730002024-07-22 2:44PM EDT73.005.600.000.000.00-300.00%
SE240726P000740002024-07-22 2:05PM EDT74.006.400.000.000.00-300.00%
SE240726P000750002024-07-22 1:33PM EDT75.007.150.000.000.00-400.00%
SE240726P000760002024-07-22 1:29PM EDT76.008.370.000.000.00-1100.00%
SE240726P000780002024-07-15 11:39AM EDT78.006.850.000.000.00-100.00%
SE240726P000790002024-07-17 12:24PM EDT79.0010.300.000.000.00-1500.00%
SE240726P000810002024-07-11 9:33AM EDT81.006.500.000.000.00--00.00%
SE240726P000830002024-07-16 2:44PM EDT83.0011.750.000.000.00--00.00%